Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 57.37 | 57.37 | 57.03 | 57.18 | 168,714 | -0.15(-0.26%) |
May 21, 2024 | 57.21 | 57.35 | 57.17 | 57.33 | 155,502 | +0.12(+0.21%) |
May 20, 2024 | 57.21 | 57.36 | 57.20 | 57.21 | 105,329 | +0.06(+0.10%) |
May 17, 2024 | 57.20 | 57.21 | 57.03 | 57.15 | 75,250 | +0.04(+0.07%) |
May 16, 2024 | 57.14 | 57.32 | 57.11 | 57.11 | 124,595 | -0.08(-0.14%) |
May 15, 2024 | 56.94 | 57.24 | 56.88 | 57.19 | 272,978 | +0.46(+0.81%) |
May 14, 2024 | 56.56 | 56.75 | 56.50 | 56.73 | 73,508 | +0.20(+0.35%) |
May 13, 2024 | 56.72 | 56.72 | 56.45 | 56.53 | 587,569 | -0.01(-0.02%) |
May 10, 2024 | 56.61 | 56.66 | 56.45 | 56.54 | 90,720 | +0.08(+0.14%) |
May 09, 2024 | 56.30 | 56.48 | 56.20 | 56.46 | 162,237 | +0.20(+0.36%) |
May 08, 2024 | 56.12 | 56.32 | 56.12 | 56.26 | 253,888 | +0.02(+0.04%) |
May 07, 2024 | 56.23 | 56.33 | 56.15 | 56.24 | 138,089 | +0.16(+0.29%) |
May 06, 2024 | 55.83 | 56.12 | 55.83 | 56.08 | 132,972 | +0.40(+0.72%) |
May 03, 2024 | 55.73 | 55.77 | 55.46 | 55.68 | 497,785 | +0.56(+1.02%) |
May 02, 2024 | 55.20 | 55.22 | 54.82 | 55.12 | 570,174 | +0.28(+0.51%) |
May 01, 2024 | 54.98 | 55.39 | 54.74 | 54.84 | 310,309 | -0.17(-0.31%) |
Apr 30, 2024 | 55.52 | 55.60 | 54.97 | 55.01 | 93,176 | -0.53(-0.95%) |
Apr 29, 2024 | 55.58 | 55.58 | 55.36 | 55.54 | 121,643 | +0.09(+0.16%) |
Apr 26, 2024 | 55.32 | 55.54 | 55.25 | 55.45 | 149,660 | +0.46(+0.84%) |
Apr 25, 2024 | 54.58 | 55.05 | 54.48 | 54.99 | 90,158 | -0.22(-0.40%) |
Apr 24, 2024 | 55.33 | 55.37 | 55.04 | 55.21 | 293,895 | +0.03(+0.05%) |
Apr 23, 2024 | 54.84 | 55.31 | 54.84 | 55.18 | 171,434 | +0.49(+0.90%) |
Apr 22, 2024 | 54.46 | 54.92 | 54.35 | 54.69 | 180,614 | +0.36(+0.66%) |
Apr 19, 2024 | 54.54 | 54.71 | 54.24 | 54.33 | 100,461 | -0.34(-0.62%) |
Apr 18, 2024 | 54.87 | 55.00 | 54.60 | 54.67 | 91,374 | -0.12(-0.22%) |
Apr 17, 2024 | 55.11 | 55.11 | 54.58 | 54.79 | 301,493 | -0.17(-0.31%) |
Apr 16, 2024 | 54.99 | 55.10 | 54.91 | 54.96 | 67,698 | -0.06(-0.11%) |
Apr 15, 2024 | 55.73 | 55.74 | 54.94 | 55.02 | 55,213 | -0.39(-0.70%) |
Apr 12, 2024 | 55.64 | 55.71 | 55.30 | 55.41 | 86,523 | -0.43(-0.77%) |
Apr 11, 2024 | 55.54 | 55.90 | 55.36 | 55.84 | 310,394 | +0.31(+0.56%) |
Apr 10, 2024 | 55.48 | 55.61 | 55.42 | 55.53 | 59,292 | -0.23(-0.41%) |
Apr 09, 2024 | 55.90 | 55.90 | 55.49 | 55.76 | 370,277 | -0.00(-0.01%) |
Apr 08, 2024 | 55.85 | 55.87 | 55.63 | 55.76 | 171,473 | +0.00(+0.01%) |
Apr 05, 2024 | 55.50 | 55.85 | 55.42 | 55.76 | 116,002 | +0.38(+0.69%) |
Apr 04, 2024 | 56.02 | 56.02 | 55.36 | 55.38 | 188,835 | -0.34(-0.61%) |
Apr 03, 2024 | 55.55 | 55.91 | 55.55 | 55.72 | 390,761 | +0.03(+0.05%) |
Apr 02, 2024 | 55.67 | 55.72 | 55.57 | 55.69 | 82,180 | -0.19(-0.34%) |
Apr 01, 2024 | 56.02 | 56.03 | 55.78 | 55.88 | 152,943 | -0.09(-0.16%) |
Mar 28, 2024 | 55.94 | 56.08 | 55.90 | 55.97 | 103,513 | +0.07(+0.13%) |
Mar 27, 2024 | 55.92 | 55.94 | 55.80 | 55.90 | 241,364 | +0.04(+0.07%) |
Mar 26, 2024 | 55.96 | 55.96 | 55.81 | 55.86 | 42,467 | +0.01(+0.02%) |
Mar 25, 2024 | 55.93 | 56.01 | 55.83 | 55.85 | 229,837 | -0.08(-0.14%) |
Mar 22, 2024 | 55.90 | 55.94 | 55.81 | 55.93 | 97,246 | +0.12(+0.22%) |
Mar 21, 2024 | 55.92 | 55.96 | 55.74 | 55.81 | 94,890 | -0.05(-0.09%) |
Mar 20, 2024 | 55.65 | 55.86 | 55.52 | 55.86 | 258,917 | +0.28(+0.50%) |
Mar 19, 2024 | 55.36 | 55.67 | 55.35 | 55.58 | 92,335 | +0.20(+0.37%) |
Mar 18, 2024 | 55.39 | 55.56 | 55.38 | 55.38 | 71,576 | +0.11(+0.20%) |
Mar 15, 2024 | 55.24 | 55.37 | 55.18 | 55.27 | 81,953 | -0.18(-0.32%) |
Mar 14, 2024 | 55.51 | 55.56 | 55.32 | 55.45 | 135,219 | +0.07(+0.13%) |
Mar 13, 2024 | 55.49 | 55.58 | 55.38 | 55.38 | 74,116 | -0.11(-0.20%) |
Mar 12, 2024 | 55.32 | 55.51 | 55.26 | 55.49 | 27,825 | +0.31(+0.56%) |
Mar 11, 2024 | 55.22 | 55.31 | 55.05 | 55.18 | 223,678 | -0.08(-0.14%) |
Mar 08, 2024 | 54.81 | 55.56 | 54.81 | 55.26 | 48,188 | -0.20(-0.36%) |
Mar 07, 2024 | 55.29 | 55.46 | 55.25 | 55.46 | 64,442 | +0.31(+0.56%) |
Mar 06, 2024 | 55.22 | 55.23 | 55.07 | 55.15 | 93,385 | +0.11(+0.20%) |
Mar 05, 2024 | 55.14 | 55.17 | 54.85 | 55.04 | 182,161 | -0.16(-0.29%) |
Mar 04, 2024 | 55.18 | 55.32 | 55.06 | 55.20 | 125,646 | -0.02(-0.04%) |